Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	84.01	84.24	83.91	84.22	1,325,811	+0.15(+0.18%)
Sep 28, 2017	83.91	84.11	83.81	84.06	2,285,123	+0.09(+0.11%)
Sep 27, 2017			83.62	83.97	1,308,720	+0.24(+0.28%)
Sep 26, 2017	83.87	83.91	83.71	83.74	1,163,847	-0.06(-0.07%)
Sep 25, 2017	83.64	83.89	83.46	83.79	1,150,593	+0.12(+0.14%)
Sep 22, 2017	83.55	83.74	83.47	83.68	1,224,240	+0.06(+0.08%)
Sep 21, 2017	83.66	83.80	83.57	83.61	1,208,339	-0.13(-0.16%)
Sep 20, 2017	83.69	83.78	83.45	83.75	1,551,225	+0.15(+0.18%)
Sep 19, 2017	83.47	83.65	83.42	83.60	757,664	+0.15(+0.18%)
Sep 18, 2017	83.19	83.45	83.16	83.45	900,069	+0.37(+0.44%)
Sep 15, 2017	82.86	83.10	82.76	83.08	3,227,409	+0.20(+0.24%)
Sep 14, 2017	82.72	82.91	82.70	82.88	1,751,032	+0.09(+0.11%)
Sep 13, 2017	82.56	82.78	82.46	82.78	1,949,121	+0.16(+0.19%)
Sep 12, 2017	82.36	82.64	82.36	82.62	1,263,207	+0.39(+0.47%)
Sep 11, 2017	81.72	82.27	81.72	82.24	850,647	+0.99(+1.22%)
Sep 08, 2017	81.12	81.39	81.06	81.25	1,083,941	+0.02(+0.02%)
Sep 07, 2017	81.59	81.59	81.06	81.23	1,346,695	-0.26(-0.32%)
Sep 06, 2017	81.54	81.62	81.39	81.49	1,449,359	+0.28(+0.34%)
Sep 05, 2017	81.78	81.79	80.97	81.22	3,304,710	-0.80(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.